| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,0000 | -7,69 % | -0,5000 | 133 |
| CREDIA | 1,4940 | -5,32 % | -0,0840 | 3.530.516 |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | -0,0185 | 1.449.625 |
| ΔΟΜΙΚ | 2,2700 | -3,81 % | -0,0900 | 45.030 |
| EVR | 2,1800 | -3,54 % | -0,0800 | 42.670 |
| ΦΛΕΞΟ | 8,3000 | -3,49 % | -0,3000 | 5.000 |
| ΝΤΟΠΛΕΡ | 0,8500 | -3,41 % | -0,0300 | 69.955 |
| ΕΛΣΤΡ | 2,4300 | -2,41 % | -0,0600 | 18.493 |
| ΟΛΥΜΠ | 2,4000 | -2,04 % | -0,0500 | 15.500 |
| EIS | 1,9500 | -2,01 % | -0,0400 | 60.589 |
Συνεχης ενημερωση
ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)
5,5500 €
0,1000 (1,83%)
- Άνοιγμα 5,4500
- Υψηλό 5,5500
- Χαμηλό 5,4500
- Όγκος 202
- Τζίρος 1.101 €
- Πράξεις 5
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 17/8/2023 | 5,2000 | 4,00% | 5,2500 | 5,4000 | 4,8400 | 158 | 818,88 |
| 16/8/2023 | 5,0000 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 1 | 5,25 |
| 14/8/2023 | 5,0000 | -3,85% | 5,0000 | 5,1500 | 5,0000 | 231 | 1.156,35 |
| 11/8/2023 | 5,2000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 10 | 53,00 |
| 10/8/2023 | 5,2000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 38 | 201,40 |
| 09/8/2023 | 5,2000 | 0,97% | 4,8400 | 5,2500 | 4,8400 | 301 | 1.554,10 |
| 08/8/2023 | 5,1500 | -0,96% | 5,2000 | 5,2500 | 4,9000 | 678 | 3.497,85 |
| 07/8/2023 | 5,2000 | 4,00% | 5,2000 | 5,3000 | 5,1000 | 502 | 2.605,00 |
| 04/8/2023 | 5,0000 | -3,85% | 5,1000 | 5,2500 | 4,9600 | 757 | 3.790,38 |
| 03/8/2023 | 5,2000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 12 | 61,20 |
| 02/8/2023 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 01/8/2023 | 5,2000 | 4,00% | 5,0000 | 5,2000 | 5,0000 | 633 | 3.251,20 |
| 31/7/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 4,9800 | 6 | 29,94 |
| 28/7/2023 | 5,0000 | 0,00% | 4,9800 | 4,9800 | 4,9400 | 60 | 297,84 |
| 27/7/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 26/7/2023 | 5,0000 | 0,00% | 4,7600 | 5,0000 | 4,7600 | 210 | 1.027,00 |
| 25/7/2023 | 5,0000 | 0,00% | 4,8200 | 4,8200 | 4,8000 | 150 | 721,00 |
| 24/7/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 21/7/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 20/7/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 980 | 4.900,00 |
| 19/7/2023 | 5,0000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 42 | 205,80 |
| 18/7/2023 | 5,0000 | 0,00% | 5,0000 | 5,1500 | 4,8400 | 147 | 726,67 |
| 17/7/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 20 | 100,00 |
| 14/7/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 247 | 1.235,00 |
| 13/7/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 460 | 2.300,00 |
| 12/7/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 570 | 2.850,00 |
| 11/7/2023 | 5,0000 | 0,40% | 4,8800 | 5,1000 | 4,8600 | 167 | 836,02 |
| 10/7/2023 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 07/7/2023 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 06/7/2023 | 4,9800 | 0,00% | 4,8200 | 5,0000 | 4,8000 | 74 | 363,50 |
| 05/7/2023 | 4,9800 | 0,00% | 4,8800 | 4,8800 | 4,8200 | 100 | 486,00 |
| 04/7/2023 | 4,9800 | 0,00% | 5,1500 | 5,1500 | 4,9400 | 115 | 584,30 |
| 03/7/2023 | 4,9800 | 4,18% | 4,7800 | 5,2500 | 4,7800 | 1.378 | 7.051,39 |
| 30/6/2023 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 29/6/2023 | 4,7800 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 22 | 105,60 |
| 28/6/2023 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 27/6/2023 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 26/6/2023 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 23/6/2023 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 22/6/2023 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 21/6/2023 | 4,7800 | 0,42% | 4,7200 | 4,8800 | 4,7200 | 412 | 1.973,22 |
| 20/6/2023 | 4,7600 | -4,80% | 4,8200 | 4,9600 | 4,7600 | 476 | 2.271,20 |
| 19/6/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 16/6/2023 | 5,0000 | 2,46% | 4,7000 | 5,0500 | 4,7000 | 480 | 2.379,96 |
| 15/6/2023 | 4,8800 | 4,27% | 4,8400 | 4,9200 | 4,8400 | 180 | 878,52 |
| 14/6/2023 | 4,6800 | 0,00% | 4,8000 | 4,8800 | 4,6800 | 39 | 188,04 |
| 13/6/2023 | 4,6800 | 0,00% | 4,8000 | 4,8600 | 4,8000 | 111 | 536,62 |
| 12/6/2023 | 4,6800 | 0,00% | 4,7000 | 4,8200 | 4,6800 | 140 | 657,64 |
| 09/6/2023 | 4,6800 | -0,85% | 4,6800 | 4,7800 | 4,6000 | 1.151 | 5.331,30 |
| 08/6/2023 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 07/6/2023 | 4,7200 | -0,42% | 4,7400 | 4,7400 | 4,6800 | 277 | 1.308,78 |
| 06/6/2023 | 4,7400 | -4,05% | 4,6600 | 4,8400 | 4,6600 | 497 | 2.356,36 |
| 02/6/2023 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 01/6/2023 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 31/5/2023 | 4,9400 | 0,82% | 4,9000 | 4,9400 | 4,9000 | 85 | 417,54 |
| 30/5/2023 | 4,9000 | 4,26% | 4,8800 | 4,9000 | 4,8000 | 389 | 1.886,30 |
| 29/5/2023 | 4,7000 | -2,08% | 4,8800 | 4,8800 | 4,7000 | 762 | 3.587,76 |
| 26/5/2023 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 25/5/2023 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 24/5/2023 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 23/5/2023 | 4,8000 | 2,13% | 4,8000 | 4,8000 | 4,8000 | 236 | 1.132,80 |
| 22/5/2023 | 4,7000 | -0,84% | 4,8000 | 4,8000 | 4,7000 | 118 | 561,24 |
| 19/5/2023 | 4,7400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | 1 | 4,84 |
| 18/5/2023 | 4,7400 | -1,25% | 4,7000 | 4,8000 | 4,5400 | 770 | 3.554,86 |
| 17/5/2023 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 16/5/2023 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 15/5/2023 | 4,8000 | 1,69% | 4,8200 | 4,8200 | 4,8000 | 436 | 2.094,36 |
| 12/5/2023 | 4,7200 | -2,07% | 4,7200 | 4,7800 | 4,7200 | 72 | 342,14 |
| 11/5/2023 | 4,8200 | 0,00% | 4,7400 | 4,7400 | 4,7400 | 2 | 9,48 |
| 10/5/2023 | 4,8200 | -1,63% | 4,7000 | 4,8400 | 4,7000 | 123 | 586,32 |
| 09/5/2023 | 4,9000 | 0,00% | 4,7600 | 4,7600 | 4,7600 | 37 | 176,12 |
| 08/5/2023 | 4,9000 | -1,61% | 4,8000 | 4,9000 | 4,8000 | 150 | 727,00 |
| 05/5/2023 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 04/5/2023 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 03/5/2023 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 02/5/2023 | 4,9800 | 0,00% | 4,9600 | 4,9800 | 4,9600 | 55 | 273,78 |
| 28/4/2023 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,8800 | 31 | 153,78 |
| 27/4/2023 | 4,9800 | 0,00% | 4,8000 | 4,9800 | 4,7800 | 189 | 925,60 |
| 26/4/2023 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 25/4/2023 | 4,9800 | -0,40% | 4,7600 | 4,9800 | 4,7600 | 82 | 402,72 |
| 24/4/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 4 | 20,00 |
| 21/4/2023 | 5,0000 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 4 | 19,92 |
| 20/4/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 5 | 25,00 |
| 19/4/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 18/4/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 50 | 250,00 |
| 13/4/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 12/4/2023 | 5,0000 | 2,04% | 4,9400 | 5,0000 | 4,9400 | 240 | 1.193,40 |
| 11/4/2023 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 07/4/2023 | 4,9000 | 0,00% | 4,7400 | 4,7400 | 4,7400 | 14 | 66,36 |
| 06/4/2023 | 4,9000 | 0,00% | 4,7400 | 4,7400 | 4,7400 | 14 | 66,36 |
| 05/4/2023 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 04/4/2023 | 4,9000 | 1,66% | 4,8800 | 4,9000 | 4,8800 | 125 | 611,30 |
| 03/4/2023 | 4,8200 | 1,69% | 4,7000 | 4,8400 | 4,6000 | 212 | 987,36 |
| 31/3/2023 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 30/3/2023 | 4,7400 | 0,00% | 4,8600 | 4,8600 | 4,8600 | 12 | 58,32 |
| 29/3/2023 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 28/3/2023 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 27/3/2023 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 24/3/2023 | 4,7400 | 0,00% | 4,7200 | 4,7200 | 4,7200 | 1 | 4,72 |
| 23/3/2023 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | 450 | 2.133,00 |
| 22/3/2023 | 4,7400 | -2,47% | 4,7400 | 4,8200 | 4,6600 | 142 | 669,64 |
| 21/3/2023 | 4,8600 | -0,41% | 4,8600 | 4,8600 | 4,8600 | 50 | 243,00 |
| 20/3/2023 | 4,8800 | 0,00% | 4,7200 | 4,7200 | 4,7200 | 12 | 56,64 |
| 17/3/2023 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 16/3/2023 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 15/3/2023 | 4,8800 | 2,95% | 4,8000 | 4,8800 | 4,7200 | 810 | 3.861,24 |
| 14/3/2023 | 4,7400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | 18 | 87,12 |
| 13/3/2023 | 4,7400 | -1,66% | 4,8200 | 4,8200 | 4,7200 | 500 | 2.373,00 |
| 10/3/2023 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | ,00 | |
| 09/3/2023 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | 30 | 144,60 |
| 08/3/2023 | 4,8200 | -3,60% | 5,0000 | 5,0000 | 4,8200 | 132 | 650,64 |
| 07/3/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 06/3/2023 | 5,0000 | 0,00% | 4,9400 | 4,9400 | 4,9400 | 16 | 79,04 |
| 03/3/2023 | 5,0000 | 3,73% | 5,0000 | 5,0000 | 4,8400 | 1.041 | 5.197,80 |
| 02/3/2023 | 4,8200 | -3,60% | 4,8200 | 4,8200 | 4,8200 | 250 | 1.205,00 |
| 01/3/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 28/2/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 24/2/2023 | 5,0000 | 1,63% | 4,9000 | 5,1000 | 4,8200 | 178 | 888,38 |
| 23/2/2023 | 4,9200 | 0,00% | 4,9200 | 4,9200 | 4,9200 | ,00 | |
| 22/2/2023 | 4,9200 | 0,00% | 4,9200 | 4,9200 | 4,9200 | ,00 | |
| 21/2/2023 | 4,9200 | 2,07% | 4,9200 | 4,9200 | 4,9200 | 100 | 492,00 |
| 20/2/2023 | 4,8200 | -6,41% | 5,1000 | 5,1000 | 4,8200 | 392 | 1.938,44 |
| 17/2/2023 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 16/2/2023 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 15/2/2023 | 5,1500 | 3,00% | 4,7200 | 5,2000 | 4,7200 | 699 | 3.558,15 |
| 14/2/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 13/2/2023 | 5,0000 | 2,04% | 4,8800 | 5,0500 | 4,7400 | 840 | 4.088,91 |
| 10/2/2023 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 09/2/2023 | 4,9000 | 0,82% | 4,9000 | 4,9000 | 4,9000 | 120 | 588,00 |
| 08/2/2023 | 4,8600 | -3,76% | 4,8600 | 4,9000 | 4,8600 | 861 | 4.196,74 |
| 07/2/2023 | 5,0500 | 4,34% | 4,9800 | 5,1000 | 4,9800 | 130 | 655,60 |
| 06/2/2023 | 4,8400 | -6,02% | 5,1000 | 5,1000 | 4,8400 | 110 | 535,00 |
| 03/2/2023 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 02/2/2023 | 5,1500 | 3,00% | 4,8600 | 5,1500 | 4,8200 | 630 | 3.151,10 |
| 01/2/2023 | 5,0000 | 3,73% | 4,9400 | 5,1500 | 4,9400 | 168 | 855,00 |
| 31/1/2023 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | 90 | 433,80 |
| 30/1/2023 | 4,8200 | 0,00% | 4,8800 | 4,8800 | 4,8200 | 207 | 1.000,74 |
| 27/1/2023 | 4,8200 | -0,82% | 4,8600 | 4,8600 | 4,8200 | 290 | 1.399,40 |
| 26/1/2023 | 4,8600 | 2,10% | 4,7800 | 4,8600 | 4,7600 | 624 | 2.998,12 |
| 25/1/2023 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 24/1/2023 | 4,7600 | -2,46% | 4,9000 | 5,1500 | 4,6800 | 390 | 1.897,40 |
| 23/1/2023 | 4,8800 | 0,41% | 4,8600 | 4,9400 | 4,8600 | 347 | 1.692,36 |
| 20/1/2023 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 19/1/2023 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 18/1/2023 | 4,8600 | 5,19% | 4,7600 | 4,8800 | 4,7400 | 150 | 723,38 |
| 17/1/2023 | 4,6200 | -2,94% | 4,6400 | 4,7600 | 4,6200 | 275 | 1.279,04 |
| 16/1/2023 | 4,7600 | 0,42% | 4,8000 | 4,8000 | 4,7600 | 80 | 382,00 |
| 13/1/2023 | 4,7400 | -1,25% | 4,6800 | 4,9600 | 4,6600 | 143 | 678,18 |
| 12/1/2023 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 11/1/2023 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 10/1/2023 | 4,8000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 1 | 4,90 |
| 09/1/2023 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 05/1/2023 | 4,8000 | 0,00% | 4,9000 | 5,0000 | 4,8000 | 198 | 950,82 |
| 04/1/2023 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 03/1/2023 | 4,8000 | 0,84% | 4,8000 | 4,8800 | 4,8000 | 467 | 2.243,20 |
| 02/1/2023 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | 300 | 1.428,00 |
| 30/12/2022 | 4,7600 | 1,28% | 4,7600 | 4,7600 | 4,7600 | 200 | 952,00 |
| 29/12/2022 | 4,7000 | -4,47% | 4,6400 | 4,8000 | 4,6400 | 229 | 1.074,66 |
| 28/12/2022 | 4,9200 | 0,00% | 4,9200 | 4,9200 | 4,9200 | 35 | 172,20 |
| 27/12/2022 | 4,9200 | 0,00% | 4,9200 | 4,9200 | 4,9200 | ,00 | |
| 23/12/2022 | 4,9200 | 1,65% | 4,8400 | 5,0000 | 4,8000 | 350 | 1.710,66 |
| 22/12/2022 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | ,00 | |
| 21/12/2022 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | ,00 | |
| 20/12/2022 | 4,8400 | 1,68% | 4,7400 | 5,1500 | 4,6200 | 450 | 2.109,19 |
| 19/12/2022 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 16/12/2022 | 4,7600 | 0,00% | 4,9400 | 4,9400 | 4,9400 | 5 | 24,70 |
| 15/12/2022 | 4,7600 | 0,00% | 4,8600 | 4,8600 | 4,7200 | 220 | 1.054,80 |
| 14/12/2022 | 4,7600 | -4,80% | 4,7600 | 4,8200 | 4,6800 | 105 | 499,98 |
| 13/12/2022 | 5,0000 | 8,70% | 5,0000 | 5,0000 | 4,7400 | 2.101 | 10.502,74 |
| 12/12/2022 | 4,6000 | -4,56% | 4,6000 | 4,6800 | 4,5600 | 70 | 322,48 |
| 09/12/2022 | 4,8200 | 2,55% | 4,7000 | 4,8400 | 4,7000 | 256 | 1.210,30 |
| 08/12/2022 | 4,7000 | -3,69% | 4,7000 | 4,8400 | 4,7000 | 222 | 1.043,68 |
| 07/12/2022 | 4,8800 | 3,39% | 4,9000 | 4,9000 | 4,8800 | 44 | 214,80 |
| 06/12/2022 | 4,7200 | -0,84% | 4,6000 | 4,8600 | 4,6000 | 117 | 551,76 |
| 05/12/2022 | 4,7600 | 0,00% | 4,5800 | 4,9200 | 4,5800 | 39 | 181,78 |
| 02/12/2022 | 4,7600 | 0,00% | 4,7600 | 4,9400 | 4,7600 | 95 | 452,84 |
| 01/12/2022 | 4,7600 | -4,80% | 5,3000 | 5,3000 | 4,7600 | 277 | 1.327,18 |
| 30/11/2022 | 5,0000 | -5,66% | 5,1000 | 5,3000 | 5,0000 | 225 | 1.130,30 |
| 29/11/2022 | 5,3000 | 0,95% | 5,4000 | 5,5000 | 5,3000 | 1.084 | 5.786,45 |
| 28/11/2022 | 5,2500 | 0,00% | 5,2000 | 5,5000 | 5,1000 | 564 | 2.934,50 |
| 25/11/2022 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 24/11/2022 | 5,2500 | -2,78% | 5,4500 | 5,4500 | 5,2500 | 126 | 670,70 |
| 23/11/2022 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 22/11/2022 | 5,4000 | 0,93% | 5,4000 | 5,4500 | 5,4000 | 401 | 2.167,90 |
| 21/11/2022 | 5,3500 | -0,93% | 5,4000 | 5,6000 | 5,3000 | 983 | 5.307,85 |
| 18/11/2022 | 5,4000 | 5,88% | 5,2500 | 5,4000 | 5,2500 | 414 | 2.217,95 |
| 17/11/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 16/11/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 34 | 173,40 |
| 15/11/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 3 | 15,30 |
| 14/11/2022 | 5,1000 | 0,00% | 4,8200 | 4,8200 | 4,8200 | 37 | 178,34 |
| 11/11/2022 | 5,1000 | 5,81% | 4,8600 | 5,2000 | 4,8200 | 1.078 | 5.286,90 |
| 10/11/2022 | 4,8200 | -3,60% | 4,9000 | 4,9000 | 4,8200 | 100 | 487,60 |
| 09/11/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 160 | 800,00 |
| 08/11/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 07/11/2022 | 5,0000 | -3,85% | 5,0000 | 5,0000 | 5,0000 | 100 | 500,00 |
| 04/11/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 03/11/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 02/11/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 01/11/2022 | 5,2000 | 1,96% | 5,2000 | 5,2000 | 5,2000 | 70 | 364,00 |
| 31/10/2022 | 5,1000 | 0,99% | 5,1500 | 5,1500 | 5,1000 | 200 | 1.021,25 |
| 27/10/2022 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 26/10/2022 | 5,0500 | -4,72% | 5,0500 | 5,0500 | 5,0500 | 90 | 454,50 |
| 25/10/2022 | 5,3000 | 1,92% | 5,2000 | 5,3000 | 4,9800 | 142 | 724,90 |
| 24/10/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 25 | 130,00 |
| 21/10/2022 | 5,2000 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 5 | 26,25 |
| 20/10/2022 | 5,2000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 7 | 37,10 |
| 19/10/2022 | 5,2000 | 0,97% | 5,2000 | 5,2000 | 5,2000 | 265 | 1.378,00 |
| 18/10/2022 | 5,1500 | 3,41% | 5,1000 | 5,2000 | 5,0000 | 278 | 1.430,30 |
| 17/10/2022 | 4,9800 | 5,51% | 4,9400 | 5,1000 | 4,9400 | 132 | 657,94 |
| 14/10/2022 | 4,7200 | 0,00% | 4,9400 | 4,9400 | 4,7200 | 101 | 479,14 |
| 13/10/2022 | 4,7200 | 0,00% | 4,9400 | 4,9400 | 4,9400 | 3 | 14,82 |
| 12/10/2022 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | 27 | 127,44 |
| 11/10/2022 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 10/10/2022 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 07/10/2022 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 06/10/2022 | 4,7200 | 0,85% | 4,7400 | 4,7400 | 4,7200 | 90 | 425,60 |
| 05/10/2022 | 4,6800 | 1,30% | 5,2000 | 5,2000 | 4,6000 | 532 | 2.488,90 |
| 04/10/2022 | 4,6200 | -3,75% | 4,5000 | 4,8400 | 4,5000 | 1.089 | 5.011,00 |
| 03/10/2022 | 4,8000 | -5,88% | 4,8000 | 4,8000 | 4,8000 | 150 | 720,00 |
| 30/9/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 29/9/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 28/9/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 27/9/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 20 | 102,00 |
| 26/9/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,0000 | 262 | 1.322,00 |
| 23/9/2022 | 5,1000 | 0,00% | 5,5000 | 5,5000 | 5,0500 | 95 | 503,25 |
| 22/9/2022 | 5,1000 | 0,99% | 5,1000 | 5,1000 | 5,1000 | 20 | 102,00 |
| 21/9/2022 | 5,0500 | -4,72% | 5,0500 | 5,0500 | 5,0500 | 20 | 101,00 |
| 20/9/2022 | 5,3000 | 3,92% | 4,7800 | 5,3000 | 4,7800 | 30 | 146,00 |
| 19/9/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 10 | 51,00 |
| 16/9/2022 | 5,1000 | 7,14% | 4,7200 | 5,1000 | 4,7200 | 75 | 363,50 |
| 15/9/2022 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 14/9/2022 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 13/9/2022 | 4,7600 | -4,80% | 4,7600 | 4,7600 | 4,7600 | 25 | 119,00 |
| 12/9/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 09/9/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 08/9/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 07/9/2022 | 5,0000 | 1,21% | 5,0000 | 5,0000 | 5,0000 | 60 | 300,00 |
| 06/9/2022 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 05/9/2022 | 4,9400 | -1,20% | 4,9400 | 4,9400 | 4,9400 | 107 | 528,58 |
| 02/9/2022 | 5,0000 | -0,99% | 5,0500 | 5,0500 | 5,0000 | 102 | 512,50 |
| 01/9/2022 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 31/8/2022 | 5,0500 | -0,98% | 5,2500 | 5,2500 | 5,0500 | 120 | 610,60 |
| 30/8/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 29/8/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 26/8/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 25/8/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 50 | 255,00 |
| 24/8/2022 | 5,1000 | 0,00% | 5,0000 | 5,1000 | 5,0000 | 182 | 925,00 |
| 23/8/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 22 | 112,20 |
| 22/8/2022 | 5,1000 | 0,99% | 5,1000 | 5,1000 | 5,1000 | 100 | 510,00 |
| 19/8/2022 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 18/8/2022 | 5,0500 | -0,98% | 5,2000 | 5,2000 | 5,0000 | 300 | 1.519,50 |
| 17/8/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 16/8/2022 | 5,1000 | -1,92% | 5,1000 | 5,1000 | 5,1000 | 120 | 612,00 |
| 12/8/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 11/8/2022 | 5,2000 | 2,97% | 5,2000 | 5,2500 | 5,2000 | 445 | 2.323,75 |
| 10/8/2022 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 09/8/2022 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 08/8/2022 | 5,0500 | 0,00% | 5,2000 | 5,2000 | 4,9600 | 353 | 1.800,38 |
| 05/8/2022 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 04/8/2022 | 5,0500 | -2,88% | 4,9400 | 5,0500 | 4,9400 | 1.000 | 5.003,00 |
| 03/8/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 02/8/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 01/8/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 29/7/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 28/7/2022 | 5,2000 | 4,84% | 5,0000 | 5,2000 | 4,9000 | 382 | 1.882,84 |
| 27/7/2022 | 4,9600 | -4,62% | 4,7200 | 5,1500 | 4,7200 | 95 | 471,20 |
| 26/7/2022 | 5,2000 | 1,96% | 5,2000 | 5,2000 | 5,2000 | 3 | 15,60 |
| 25/7/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 22/7/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 21/7/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 782 | 3.988,20 |
| 20/7/2022 | 5,1000 | 2,41% | 5,1000 | 5,2000 | 5,1000 | 1.197 | 6.123,00 |
| 19/7/2022 | 4,9800 | -4,23% | 5,1000 | 5,1000 | 4,8000 | 422 | 2.099,10 |
| 18/7/2022 | 5,2000 | 0,00% | 4,7200 | 5,2000 | 4,7200 | 80 | 401,60 |
| 15/7/2022 | 5,2000 | 1,96% | 5,1500 | 5,2000 | 5,1500 | 180 | 934,15 |
| 14/7/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 13/7/2022 | 5,1000 | 2,00% | 4,7800 | 5,1000 | 4,7800 | 57 | 288,46 |
| 12/7/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 11/7/2022 | 5,0000 | 0,00% | 4,6200 | 5,0000 | 4,6200 | 428 | 2.130,50 |
| 08/7/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 07/7/2022 | 5,0000 | 2,04% | 4,9000 | 5,0000 | 4,9000 | 905 | 4.506,90 |
| 06/7/2022 | 4,9000 | -1,61% | 4,6400 | 4,9000 | 4,5000 | 405 | 1.902,48 |
| 05/7/2022 | 4,9800 | 0,40% | 4,9000 | 4,9800 | 4,6400 | 870 | 4.239,60 |
| 04/7/2022 | 4,9600 | 13,24% | 4,1400 | 4,9600 | 4,0200 | 2.402 | 10.646,76 |
| 01/7/2022 | 4,3800 | -1,35% | 4,3000 | 4,4000 | 4,2200 | 398 | 1.719,74 |
| 30/6/2022 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | 26 | 115,44 |
| 29/6/2022 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | ,00 | |
| 28/6/2022 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | ,00 | |
| 27/6/2022 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | ,00 | |
| 24/6/2022 | 4,4400 | 2,78% | 4,4400 | 4,4400 | 4,4400 | 1 | 4,44 |
| 23/6/2022 | 4,3200 | -3,14% | 4,3600 | 4,4600 | 4,1600 | 500 | 2.158,20 |
| 22/6/2022 | 4,4600 | 2,29% | 4,4600 | 4,4600 | 4,4600 | 1 | 4,46 |
| 21/6/2022 | 4,3600 | -1,80% | 4,3800 | 4,4600 | 4,3600 | 435 | 1.914,42 |
| 20/6/2022 | 4,4400 | 0,91% | 4,4400 | 4,4400 | 4,3000 | 127 | 546,38 |
| 17/6/2022 | 4,4000 | -1,35% | 4,4200 | 4,4200 | 4,4000 | 164 | 723,60 |
| 16/6/2022 | 4,4600 | -7,08% | 4,7200 | 4,7200 | 4,4200 | 492 | 2.190,64 |
| 15/6/2022 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 14/6/2022 | 4,8000 | -4,00% | 5,1000 | 5,1000 | 4,2200 | 359 | 1.528,22 |
| 10/6/2022 | 5,0000 | -1,96% | 5,0000 | 5,0000 | 5,0000 | 11 | 55,00 |
| 09/6/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 08/6/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΑΙΣ | 3,6850 | 4,54 % | 0,1600 | 168.454 |
| ΤΖΚΑ | 1,5650 | 3,64 % | 0,0550 | 8.504 |
| ΒΙΟ | 12,2600 | 3,37 % | 0,4000 | 163.283 |
| ONYX | 1,8300 | 3,10 % | 0,0550 | 346.393 |
| ΙΚΤΙΝ | 0,4390 | 2,57 % | 0,0110 | 241.908 |
| ΕΛΧΑ | 4,1750 | 2,45 % | 0,1000 | 406.234 |
| CENER | 17,0000 | 2,29 % | 0,3800 | 309.009 |
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 0,0800 | 14.237.648 |
| ΦΒΜΕΖΖ | 0,0702 | 2,03 % | 0,0014 | 1.757.480 |
| ΕΛΒΕ | 5,5500 | 1,83 % | 0,1000 | 202 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 0,0800 | 56.081.411 |
| ΕΤΕ | 14,8950 | -0,80 % | -0,1200 | 50.247.240 |
| ΠΕΙΡ | 8,1000 | 1,35 % | 0,1080 | 42.617.171 |
| ΑΛΦΑ | 3,9790 | 0,94 % | 0,0370 | 27.431.665 |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | -0,4800 | 23.640.443 |
| ΓΕΚΤΕΡΝΑ | 29,9200 | 1,49 % | 0,4400 | 23.176.235 |
| ΟΠΑΠ | 17,8700 | -1,27 % | -0,2300 | 16.912.994 |
| ΔΕΗ | 18,5100 | 0,05 % | 0,0100 | 11.607.398 |
| MTLN | 43,6200 | -1,09 % | -0,4800 | 9.510.181 |
| TITC | 54,7000 | -0,73 % | -0,4000 | 8.214.561 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 14.237.648 | 56,08εκ. |
| ΑΛΦΑ | 3,9790 | 0,94 % | 6.943.393 | 27,43εκ. |
| ΠΕΙΡ | 8,1000 | 1,35 % | 5.294.858 | 42,62εκ. |
| BYLOT | 1,0540 | -1,86 % | 3.583.553 | 3,81εκ. |
| CREDIA | 1,4940 | -5,32 % | 3.530.516 | 5,32εκ. |
| ΕΤΕ | 14,8950 | -0,80 % | 3.368.178 | 50,25εκ. |
| ΦΒΜΕΖΖ | 0,0702 | 2,03 % | 1.757.480 | 122,9χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 630,1χιλ. |
| ΟΠΑΠ | 17,8700 | -1,27 % | 946.556 | 16,91εκ. |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | 903.478 | 23,64εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| DIMAND | 11,8500 | 0,42 % | 451.219 | 2,42 % |
| ΓΕΚΤΕΡΝΑ | 29,9200 | 1,49 % | 773.153 | 0,75 % |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | 903.478 | 0,67 % |
| YKNOT | 2,1400 | -0,93 % | 50.142 | 0,66 % |
| ΝΤΟΠΛΕΡ | 0,8500 | -3,41 % | 69.955 | 0,56 % |
| ONYX | 1,8300 | 3,10 % | 346.393 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 0,47 % |
| ΠΕΙΡ | 8,1000 | 1,35 % | 5.294.858 | 0,43 % |
| EIS | 1,9500 | -2,01 % | 60.589 | 0,40 % |
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 14.237.648 | 0,39 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,6300 | 0,00 % | 230 | 13,49 % |
| ONYX | 1,8300 | 3,10 % | 346.393 | 12,96 % |
| ΧΑΙΔΕ | 0,7500 | -1,96 % | 11.100 | 11,11 % |
| ΑΑΑΚ | 6,0000 | -7,69 % | 133 | 6,92 % |
| ΠΡΔ | 0,4460 | 1,83 % | 39.880 | 6,85 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 6,77 % |
| ΣΠΙ | 0,6360 | -0,31 % | 188 | 6,27 % |
| ΦΡΙΓΟ | 0,4450 | -0,45 % | 9.078 | 6,26 % |
| CREDIA | 1,4940 | -5,32 % | 3.530.516 | 5,96 % |
| ΕΛΙΝ | 2,4500 | -0,41 % | 18.010 | 5,69 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|